CBL Associates Properties

CBL
🏛️ usa →
29.16
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.45 31.45 30.96 30.96 0.8K
09:32 30.96 30.96 30.96 30.96 0.0K
09:33 30.96 30.96 30.96 30.96 0.0K
09:34 31.36 31.36 31.36 31.36 0.2K
09:35 31.36 31.36 31.36 31.36 0.0K
09:36 31.36 31.36 31.36 31.36 1.0K
09:37 31.31 31.34 31.31 31.34 1.6K
09:38 31.34 31.40 31.34 31.40 0.9K
09:39 31.40 31.40 31.40 31.40 0.3K
09:40 31.40 31.40 31.40 31.40 0.0K
09:41 31.40 31.40 31.40 31.40 0.0K
09:42 31.40 31.40 31.40 31.40 0.0K
09:43 31.40 31.40 31.40 31.40 0.0K
09:44 31.40 31.40 31.40 31.40 0.0K
09:45 31.40 31.40 31.40 31.40 0.0K
09:46 31.40 31.40 31.40 31.40 0.0K
09:47 31.40 31.40 31.40 31.40 0.0K
09:48 31.30 31.30 31.20 31.20 8.6K
09:49 31.20 31.20 31.20 31.20 0.0K
09:50 31.20 31.20 31.20 31.20 0.0K
09:51 31.20 31.20 31.11 31.11 0.3K
09:52 31.11 31.11 31.11 31.11 0.1K
09:53 31.04 31.04 31.04 31.04 0.9K
09:54 31.04 31.04 31.04 31.04 0.0K
09:55 31.04 31.04 31.04 31.04 0.0K
09:56 31.04 31.04 31.04 31.04 0.0K
09:57 31.04 31.04 31.04 31.04 0.0K
09:58 31.04 31.04 31.04 31.04 0.4K
09:59 31.04 31.04 31.04 31.04 0.0K
10:00 31.06 31.06 31.06 31.06 0.2K
10:01 31.06 31.06 31.06 31.06 0.0K
10:02 31.06 31.06 31.06 31.06 0.0K
10:03 31.06 31.06 31.06 31.06 0.0K
10:04 31.06 31.06 31.06 31.06 0.1K
10:05 31.06 31.06 31.06 31.06 0.1K
10:06 31.06 31.06 30.92 30.92 0.8K
10:07 30.92 30.92 30.92 30.92 0.3K
10:08 31.08 31.08 31.01 31.01 0.8K
10:09 31.01 31.01 31.01 31.01 0.1K
10:10 31.01 31.01 31.01 31.01 0.1K
10:11 31.01 31.01 31.01 31.01 0.0K
10:12 31.01 31.01 31.01 31.01 0.0K
10:13 31.01 31.01 31.01 31.01 0.0K
10:14 30.99 31.00 30.99 31.00 0.4K
10:15 31.00 31.00 31.00 31.00 0.0K
10:16 31.00 31.00 31.00 31.00 0.1K
10:17 31.00 31.00 31.00 31.00 0.0K
10:18 31.00 31.00 31.00 31.00 0.0K
10:19 31.00 31.00 31.00 31.00 0.0K
10:20 31.00 31.00 31.00 31.00 0.0K
10:21 31.00 31.00 31.00 31.00 0.0K
10:22 31.00 31.00 31.00 31.00 0.0K
10:23 31.00 31.00 31.00 31.00 0.0K
10:24 31.00 31.00 31.00 31.00 0.0K
10:25 31.00 31.00 31.00 31.00 0.0K
10:26 31.00 31.00 31.00 31.00 0.0K
10:27 31.00 31.00 31.00 31.00 0.0K
10:28 31.08 31.08 31.08 31.08 0.4K
10:29 31.08 31.08 31.08 31.08 0.4K
10:30 31.08 31.08 31.08 31.08 0.2K
10:31 31.00 31.00 31.00 31.00 0.3K
10:32 31.01 31.01 31.01 31.01 0.2K
10:33 31.01 31.01 31.01 31.01 0.2K
10:34 31.05 31.05 31.01 31.01 0.4K
10:35 31.01 31.01 31.01 31.01 0.1K
10:36 31.01 31.01 31.01 31.01 0.0K
10:37 31.01 31.01 31.01 31.01 0.0K
10:38 31.01 31.05 31.01 31.05 0.1K
10:39 31.05 31.05 31.05 31.05 0.1K
10:40 31.05 31.05 31.05 31.05 0.0K
10:41 31.05 31.05 31.05 31.05 2.0K
10:42 31.05 31.05 31.05 31.05 0.0K
10:43 31.05 31.05 31.05 31.05 0.0K
10:44 31.05 31.05 31.05 31.05 0.0K
10:45 31.05 31.05 31.05 31.05 0.0K
10:46 31.05 31.05 31.05 31.05 0.8K
10:47 31.05 31.05 31.05 31.05 0.2K
10:48 31.05 31.05 31.05 31.05 0.0K
10:49 31.22 31.22 31.22 31.22 1.3K
10:50 31.22 31.22 31.22 31.22 0.0K
10:51 31.22 31.22 31.22 31.22 0.3K
10:52 31.22 31.22 31.22 31.22 0.0K
10:53 31.22 31.22 31.22 31.22 0.3K
10:54 31.24 31.24 31.24 31.24 1.7K
10:55 31.24 31.24 31.24 31.24 0.0K
10:56 31.24 31.24 31.24 31.24 0.1K
10:57 31.24 31.24 31.24 31.24 0.1K
10:58 31.24 31.24 31.24 31.24 0.0K
10:59 31.24 31.24 31.24 31.24 0.1K
11:00 31.24 31.24 31.24 31.24 0.0K
11:01 31.24 31.24 31.24 31.24 0.0K
11:02 31.24 31.24 31.24 31.24 0.1K
11:03 31.24 31.24 31.24 31.24 0.1K
11:04 31.24 31.24 31.24 31.24 0.0K
11:05 31.24 31.24 31.24 31.24 0.0K
11:06 31.24 31.24 31.24 31.24 0.0K
11:07 31.24 31.24 31.24 31.24 0.0K
11:08 31.24 31.24 31.24 31.24 0.0K
11:09 31.24 31.24 31.24 31.24 0.0K
11:10 31.24 31.24 31.24 31.24 0.0K
11:11 31.24 31.24 31.24 31.24 0.0K
11:12 31.24 31.24 31.09 31.09 0.2K
11:13 31.09 31.15 31.09 31.09 0.3K
11:14 31.09 31.09 31.09 31.09 0.0K
11:15 31.09 31.09 31.09 31.09 0.0K
11:16 31.09 31.09 31.09 31.09 0.1K
11:17 31.09 31.09 31.09 31.09 0.1K
11:18 31.09 31.09 31.09 31.09 0.1K
11:19 31.09 31.09 31.09 31.09 0.1K
11:20 31.09 31.09 31.09 31.09 0.0K
11:21 31.09 31.09 31.09 31.09 1.0K
11:22 31.09 31.09 31.09 31.09 0.1K
11:23 31.09 31.09 31.09 31.09 0.0K
11:24 31.09 31.09 31.03 31.03 0.1K
11:25 31.03 31.03 31.03 31.03 0.0K
11:26 31.09 31.09 31.09 31.09 0.1K
11:27 31.09 31.09 31.09 31.09 0.0K
11:28 31.09 31.09 31.09 31.09 0.3K
11:29 31.09 31.09 31.09 31.09 0.0K
11:30 31.09 31.09 31.09 31.09 0.0K
11:31 31.09 31.09 31.09 31.09 0.0K
11:32 31.09 31.15 31.09 31.15 0.6K
11:33 31.15 31.15 31.15 31.15 0.1K
11:34 31.15 31.15 31.15 31.15 0.0K
11:35 31.15 31.15 31.15 31.15 0.0K
11:36 31.15 31.15 31.15 31.15 0.0K
11:37 31.15 31.15 31.15 31.15 0.0K
11:38 31.15 31.15 31.13 31.13 0.3K
11:39 31.13 31.13 31.13 31.13 0.0K
11:40 31.13 31.13 31.13 31.13 0.0K
11:41 31.13 31.13 31.13 31.13 0.0K
11:42 31.13 31.13 31.13 31.13 0.0K
11:43 31.13 31.13 31.13 31.13 0.0K
11:44 31.13 31.13 31.13 31.13 0.0K
11:45 31.13 31.13 31.13 31.13 0.1K
11:46 31.15 31.15 31.15 31.15 0.9K
11:47 31.15 31.15 31.15 31.15 0.0K
11:48 31.15 31.15 31.15 31.15 0.1K
11:49 31.15 31.15 31.15 31.15 0.2K
11:50 31.15 31.15 31.15 31.15 0.2K
11:51 31.15 31.15 31.15 31.15 0.0K
11:52 31.15 31.15 31.15 31.15 0.0K
11:53 31.15 31.15 31.15 31.15 0.0K
11:54 31.15 31.15 31.13 31.13 0.4K
11:55 31.13 31.13 31.13 31.13 0.0K
11:56 31.20 31.23 31.20 31.20 5.8K
11:57 31.20 31.20 31.20 31.20 0.1K
11:58 31.20 31.20 31.18 31.18 0.3K
11:59 31.18 31.18 31.18 31.18 0.1K
12:00 31.18 31.18 31.18 31.18 0.0K
12:01 31.18 31.18 31.18 31.18 0.3K
12:02 31.20 31.23 31.20 31.23 0.2K
12:03 31.23 31.23 31.23 31.23 0.1K
12:04 31.23 31.23 31.23 31.23 0.0K
12:05 31.23 31.23 31.23 31.23 0.0K
12:06 31.23 31.23 31.23 31.23 0.0K
12:07 31.23 31.23 31.23 31.23 0.1K
12:08 31.23 31.23 31.23 31.23 0.9K
12:09 31.23 31.23 31.23 31.23 0.0K
12:10 31.23 31.23 31.23 31.23 0.0K
12:11 31.23 31.23 31.23 31.23 0.0K
12:12 31.23 31.23 31.23 31.23 0.1K
12:13 31.23 31.23 31.23 31.23 0.0K
12:14 31.18 31.18 31.18 31.18 0.2K
12:15 31.18 31.18 31.18 31.18 0.0K
12:16 31.18 31.18 31.13 31.13 0.1K
12:17 31.13 31.13 31.13 31.13 0.1K
12:18 31.13 31.13 31.13 31.13 0.0K
12:19 31.23 31.23 31.23 31.23 0.2K
12:20 31.23 31.23 31.23 31.23 0.1K
12:21 31.23 31.23 31.19 31.19 0.9K
12:22 31.19 31.21 31.19 31.21 0.1K
12:23 31.21 31.21 31.21 31.21 0.1K
12:24 31.21 31.21 31.21 31.21 0.0K
12:25 31.21 31.21 31.21 31.21 0.0K
12:26 31.21 31.21 31.21 31.21 0.1K
12:27 31.21 31.21 31.21 31.21 0.0K
12:28 31.25 31.25 31.25 31.25 0.4K
12:29 31.25 31.25 31.23 31.23 0.1K
12:30 31.23 31.23 31.23 31.23 0.0K
12:31 31.23 31.23 31.23 31.23 0.0K
12:32 31.23 31.23 31.21 31.21 0.1K
12:33 31.21 31.21 31.21 31.21 0.0K
12:34 31.23 31.25 31.23 31.25 0.3K
12:35 31.25 31.25 31.25 31.25 0.0K
12:36 31.24 31.24 31.24 31.24 1.3K
12:37 31.27 31.27 31.25 31.25 2.0K
12:38 31.25 31.25 31.25 31.25 0.0K
12:39 31.25 31.25 31.25 31.25 0.0K
12:40 31.25 31.25 31.25 31.25 0.0K
12:41 31.25 31.28 31.25 31.28 0.2K
12:42 31.28 31.28 31.28 31.28 0.0K
12:43 31.28 31.28 31.28 31.28 0.5K
12:44 31.28 31.28 31.28 31.28 0.0K
12:45 31.28 31.28 31.28 31.28 0.0K
12:46 31.28 31.28 31.28 31.28 0.4K
12:47 31.28 31.28 31.28 31.28 0.0K
12:48 31.28 31.29 31.27 31.27 0.5K
12:49 31.27 31.30 31.27 31.30 0.3K
12:50 31.30 31.30 31.30 31.30 0.3K
12:51 31.30 31.30 31.30 31.30 0.0K
12:52 31.30 31.30 31.30 31.30 0.5K
12:53 31.30 31.30 31.30 31.30 0.0K
12:54 31.30 31.30 31.30 31.30 0.0K
12:55 31.30 31.30 31.30 31.30 0.0K
12:56 31.30 31.30 31.24 31.24 3.0K
12:57 31.24 31.24 31.24 31.24 0.0K
12:58 31.24 31.24 31.24 31.24 0.0K
12:59 31.24 31.24 31.24 31.24 0.1K
13:00 31.24 31.24 31.24 31.24 0.0K
13:01 31.24 31.24 31.24 31.24 0.1K
13:02 31.24 31.24 31.24 31.24 0.0K
13:03 31.24 31.24 31.24 31.24 0.0K
13:04 31.24 31.24 31.24 31.24 0.0K
13:05 31.24 31.24 31.21 31.24 0.4K
13:06 31.24 31.24 31.24 31.24 0.3K
13:07 31.24 31.24 31.24 31.24 0.0K
13:08 31.24 31.24 31.24 31.24 0.0K
13:09 31.24 31.25 31.23 31.25 5.5K
13:10 31.25 31.25 31.25 31.25 0.0K
13:11 31.25 31.25 31.25 31.25 0.1K
13:12 31.25 31.25 31.25 31.25 0.1K
13:13 31.25 31.25 31.25 31.25 0.0K
13:14 31.25 31.25 31.25 31.25 0.0K
13:15 31.25 31.25 31.25 31.25 0.0K
13:16 31.25 31.25 31.25 31.25 0.2K
13:17 31.25 31.25 31.25 31.25 0.0K
13:18 31.25 31.25 31.25 31.25 0.0K
13:19 31.25 31.25 31.25 31.25 0.0K
13:20 31.25 31.25 31.25 31.25 0.6K
13:21 31.41 31.41 31.41 31.41 1.1K
13:22 31.41 31.41 31.41 31.41 0.3K
13:23 31.41 31.41 31.41 31.41 0.0K
13:24 31.41 31.41 31.40 31.40 0.1K
13:25 31.40 31.40 31.40 31.40 0.0K
13:26 31.40 31.40 31.40 31.40 0.0K
13:27 31.40 31.40 31.40 31.40 0.2K
13:28 31.40 31.40 31.40 31.40 0.0K
13:29 31.40 31.40 31.40 31.40 0.0K
13:30 31.40 31.40 31.40 31.40 0.0K
13:31 31.40 31.40 31.40 31.40 0.1K
13:32 31.40 31.40 31.40 31.40 0.1K
13:33 31.40 31.40 31.40 31.40 0.0K
13:34 31.40 31.40 31.40 31.40 0.0K
13:35 31.41 31.41 31.41 31.41 0.5K
13:36 31.41 31.41 31.41 31.41 0.0K
13:37 31.41 31.41 31.41 31.41 0.1K
13:38 31.41 31.41 31.41 31.41 0.0K
13:39 31.41 31.44 31.41 31.44 1.0K
13:40 31.44 31.44 31.44 31.44 0.0K
13:41 31.44 31.46 31.44 31.46 0.2K
13:42 31.46 31.46 31.46 31.46 0.1K
13:43 31.46 31.46 31.46 31.46 0.0K
13:44 31.46 31.46 31.46 31.46 0.2K
13:45 31.46 31.46 31.46 31.46 0.1K
13:46 31.46 31.46 31.46 31.46 0.1K
13:47 31.46 31.46 31.45 31.45 0.1K
13:48 31.45 31.45 31.42 31.42 0.7K
13:49 31.42 31.42 31.42 31.42 0.0K
13:50 31.42 31.42 31.42 31.42 0.1K
13:51 31.43 31.43 31.43 31.43 0.2K
13:52 31.43 31.43 31.43 31.43 0.1K
13:53 31.43 31.43 31.43 31.43 0.1K
13:54 31.43 31.43 31.43 31.43 0.1K
13:55 31.43 31.43 31.43 31.43 0.0K
13:56 31.43 31.44 31.43 31.44 0.2K
13:57 31.44 31.46 31.44 31.46 0.2K
13:58 31.46 31.46 31.38 31.38 1.6K
13:59 31.38 31.38 31.38 31.38 0.0K
14:00 31.38 31.38 31.38 31.38 0.0K
14:01 31.38 31.38 31.38 31.38 0.0K
14:02 31.38 31.38 31.38 31.38 0.1K
14:03 31.38 31.38 31.38 31.38 0.0K
14:04 31.38 31.41 31.38 31.41 0.2K
14:05 31.41 31.41 31.41 31.41 0.0K
14:06 31.41 31.41 31.41 31.41 0.1K
14:07 31.38 31.38 31.38 31.38 0.1K
14:08 31.38 31.38 31.38 31.38 0.2K
14:09 31.38 31.38 31.38 31.38 0.0K
14:10 31.38 31.38 31.38 31.38 0.0K
14:11 31.38 31.38 31.38 31.38 0.0K
14:12 31.38 31.38 31.38 31.38 0.3K
14:13 31.38 31.38 31.38 31.38 0.0K
14:14 31.38 31.38 31.38 31.38 0.0K
14:15 31.38 31.38 31.38 31.38 0.0K
14:16 31.38 31.38 31.38 31.38 0.0K
14:17 31.38 31.38 31.38 31.38 0.0K
14:18 31.38 31.41 31.38 31.41 0.5K
14:19 31.41 31.41 31.41 31.41 0.0K
14:20 31.41 31.41 31.41 31.41 0.0K
14:21 31.41 31.41 31.41 31.41 0.0K
14:22 31.41 31.41 31.41 31.41 0.0K
14:23 31.41 31.41 31.41 31.41 0.0K
14:24 31.41 31.41 31.41 31.41 0.2K
14:25 31.38 31.38 31.38 31.38 0.1K
14:26 31.38 31.38 31.38 31.38 0.0K
14:27 31.38 31.38 31.38 31.38 0.0K
14:28 31.38 31.38 31.38 31.38 0.0K
14:29 31.38 31.41 31.38 31.41 0.5K
14:30 31.41 31.41 31.41 31.41 0.1K
14:31 31.41 31.41 31.41 31.41 0.0K
14:32 31.41 31.41 31.41 31.41 0.0K
14:33 31.41 31.41 31.41 31.41 0.4K
14:34 31.41 31.41 31.41 31.41 0.0K
14:35 31.41 31.43 31.41 31.43 1.2K
14:36 31.43 31.43 31.43 31.43 0.1K
14:37 31.43 31.43 31.43 31.43 0.3K
14:38 31.43 31.43 31.43 31.43 0.0K
14:39 31.43 31.43 31.43 31.43 0.0K
14:40 31.43 31.43 31.42 31.42 0.2K
14:41 31.42 31.42 31.42 31.42 0.0K
14:42 31.43 31.43 31.43 31.43 0.1K
14:43 31.43 31.43 31.43 31.43 0.5K
14:44 31.43 31.43 31.43 31.43 0.1K
14:45 31.43 31.43 31.43 31.43 0.1K
14:46 31.43 31.43 31.43 31.43 1.5K
14:47 31.43 31.43 31.43 31.43 0.4K
14:48 31.43 31.43 31.43 31.43 0.0K
14:49 31.43 31.43 31.39 31.39 0.4K
14:50 31.39 31.39 31.37 31.37 0.1K
14:51 31.37 31.37 31.37 31.37 0.2K
14:52 31.37 31.37 31.37 31.37 0.2K
14:53 31.37 31.37 31.37 31.37 0.0K
14:54 31.37 31.37 31.37 31.37 0.0K
14:55 31.37 31.37 31.37 31.37 0.0K
14:56 31.37 31.37 31.37 31.37 0.0K
14:57 31.37 31.37 31.37 31.37 0.0K
14:58 31.37 31.37 31.37 31.37 0.3K
14:59 31.37 31.37 31.37 31.37 0.0K
15:00 31.37 31.37 31.37 31.37 0.0K
15:01 31.37 31.37 31.37 31.37 0.0K
15:02 31.37 31.37 31.37 31.37 0.1K
15:03 31.37 31.37 31.37 31.37 0.1K
15:04 31.37 31.37 31.37 31.37 0.0K
15:05 31.37 31.37 31.37 31.37 0.0K
15:06 31.37 31.37 31.37 31.37 0.0K
15:07 31.37 31.40 31.37 31.40 1.2K
15:08 31.40 31.40 31.40 31.40 0.1K
15:09 31.40 31.40 31.40 31.40 0.0K
15:10 31.40 31.40 31.40 31.40 0.1K
15:11 31.41 31.41 31.41 31.41 0.4K
15:12 31.41 31.43 31.41 31.43 0.6K
15:13 31.43 31.43 31.43 31.43 0.0K
15:14 31.43 31.43 31.43 31.43 0.0K
15:15 31.43 31.43 31.43 31.43 0.1K
15:16 31.43 31.43 31.43 31.43 0.0K
15:17 31.43 31.43 31.43 31.43 2.0K
15:18 31.43 31.43 31.39 31.39 1.0K
15:19 31.39 31.39 31.39 31.39 0.1K
15:20 31.39 31.39 31.39 31.39 0.0K
15:21 31.39 31.39 31.35 31.35 0.2K
15:22 31.35 31.35 31.35 31.35 0.0K
15:23 31.35 31.35 31.35 31.35 0.0K
15:24 31.35 31.35 31.35 31.35 0.1K
15:25 31.35 31.35 31.35 31.35 0.3K
15:26 31.35 31.38 31.35 31.38 0.9K
15:27 31.38 31.38 31.38 31.38 0.1K
15:28 31.38 31.38 31.38 31.38 0.0K
15:29 31.38 31.38 31.38 31.38 0.0K
15:30 31.38 31.38 31.38 31.38 0.2K
15:31 31.38 31.38 31.38 31.38 0.0K
15:32 31.38 31.38 31.38 31.38 0.2K
15:33 31.38 31.38 31.38 31.38 0.0K
15:34 31.41 31.41 31.41 31.41 0.3K
15:35 31.41 31.41 31.41 31.41 0.5K
15:36 31.41 31.41 31.41 31.41 1.3K
15:37 31.39 31.42 31.39 31.42 1.1K
15:38 31.41 31.41 31.41 31.41 0.8K
15:39 31.42 31.42 31.40 31.40 1.6K
15:40 31.40 31.40 31.40 31.40 0.2K
15:41 31.40 31.40 31.37 31.37 1.0K
15:42 31.37 31.37 31.37 31.37 0.0K
15:43 31.37 31.37 31.37 31.37 0.3K
15:44 31.37 31.37 31.37 31.37 0.2K
15:45 31.37 31.37 31.37 31.37 0.3K
15:46 31.37 31.37 31.36 31.36 0.3K
15:47 31.36 31.36 31.36 31.36 0.3K
15:48 31.36 31.36 31.36 31.36 0.4K
15:49 31.36 31.40 31.36 31.40 0.4K
15:50 31.40 31.40 31.40 31.40 0.2K
15:51 31.40 31.40 31.40 31.40 2.8K
15:52 31.40 31.40 31.40 31.40 0.5K
15:53 31.37 31.37 31.37 31.37 0.6K
15:54 31.37 31.37 31.37 31.37 0.3K
15:55 31.37 31.37 31.37 31.37 0.6K
15:56 31.37 31.38 31.36 31.38 3.8K
15:57 31.40 31.41 31.40 31.41 1.5K
15:58 31.41 31.42 31.41 31.42 0.4K
15:59 31.42 31.42 31.42 31.42 0.6K
16:00 31.40 31.42 31.37 31.37 23.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available